NYSE:CSL
Carlisle Companies Incorporated Stock Price (Quote)
$405.55
+0.0800 (+0.0197%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 CSL stock ended at $405.55. This is 0.0197% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.97% from a day low at $404.50 to a day high of $412.46. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $405.00 | $412.46 | $404.50 | $405.55 | 335 072 |
| May 06, 2024 | $402.00 | $408.08 | $400.44 | $405.47 | 291 759 |
| May 03, 2024 | $399.52 | $403.17 | $396.61 | $398.47 | 194 510 |
| May 02, 2024 | $390.58 | $396.27 | $386.55 | $395.07 | 363 330 |
| May 01, 2024 | $387.80 | $392.98 | $383.57 | $385.18 | 400 959 |
| Apr 30, 2024 | $395.00 | $397.83 | $386.72 | $388.25 | 530 102 |
| Apr 29, 2024 | $400.11 | $403.51 | $396.32 | $397.00 | 447 364 |
| Apr 26, 2024 | $410.00 | $415.00 | $399.87 | $400.56 | 673 496 |
| Apr 25, 2024 | $370.43 | $382.92 | $364.00 | $382.03 | 450 743 |
| Apr 24, 2024 | $384.00 | $386.58 | $374.99 | $375.30 | 279 776 |
| Apr 23, 2024 | $372.37 | $379.54 | $372.36 | $379.33 | 195 240 |
| Apr 22, 2024 | $369.76 | $374.28 | $367.96 | $370.29 | 158 412 |
| Apr 19, 2024 | $368.61 | $371.05 | $365.24 | $367.41 | 137 127 |
| Apr 18, 2024 | $371.57 | $373.45 | $365.79 | $367.41 | 253 257 |
| Apr 17, 2024 | $375.91 | $375.91 | $368.16 | $368.84 | 248 806 |
| Apr 16, 2024 | $371.68 | $376.45 | $369.34 | $374.24 | 201 960 |
| Apr 15, 2024 | $376.87 | $380.55 | $371.54 | $373.12 | 211 880 |
| Apr 12, 2024 | $374.24 | $379.35 | $371.65 | $373.14 | 286 843 |
| Apr 11, 2024 | $382.62 | $383.49 | $377.35 | $377.64 | 236 353 |
| Apr 10, 2024 | $384.37 | $389.61 | $380.55 | $382.90 | 262 716 |
| Apr 09, 2024 | $399.19 | $400.00 | $387.89 | $392.15 | 238 512 |
| Apr 08, 2024 | $400.89 | $403.44 | $399.00 | $400.50 | 210 830 |
| Apr 05, 2024 | $391.72 | $400.23 | $391.34 | $399.00 | 262 288 |
| Apr 04, 2024 | $399.65 | $399.65 | $388.00 | $390.41 | 325 044 |
| Apr 03, 2024 | $400.00 | $400.94 | $394.83 | $395.93 | 286 953 |
